FRA:NEC1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	22.73	27.60	22.73	27.60	-	14.81%	60
Apr 22, 2026	23.82	24.04	23.82	24.04	24.04	3.13%	-
Apr 21, 2026	23.51	24.03	23.31	23.31	23.31	0.82%	726
Apr 20, 2026	23.35	23.35	23.12	23.12	23.12	-1.45%	420
Apr 17, 2026	23.20	23.46	23.20	23.46	23.46	2.31%	200
Apr 16, 2026	22.75	23.19	22.75	22.93	22.93	0.88%	42
Apr 15, 2026	22.46	22.73	22.46	22.73	22.73	3.32%	-
Apr 14, 2026	21.63	22.00	21.63	22.00	22.00	6.13%	-
Apr 13, 2026	20.73	20.73	20.73	20.73	20.73	0.58%	-
Apr 10, 2026	20.70	20.90	20.61	20.61	20.61	-4.32%	507
Apr 9, 2026	21.50	21.54	21.50	21.54	21.54	-5.15%	240
Apr 8, 2026	22.33	22.71	22.33	22.71	22.71	3.98%	67
Apr 7, 2026	21.84	21.84	21.84	21.84	21.84	3.02%	-
Apr 2, 2026	21.47	21.73	21.20	21.20	21.20	-3.20%	90
Apr 1, 2026	21.61	22.02	21.61	21.90	21.90	3.01%	2,000
Mar 31, 2026	20.97	21.26	20.97	21.26	21.26	5.30%	288
Mar 30, 2026	20.23	20.51	20.19	20.19	20.19	-3.21%	1,198
Mar 27, 2026	21.27	21.27	20.86	20.86	20.77	0.10%	560
Mar 26, 2026	21.14	21.49	20.84	20.84	20.75	-5.01%	37
Mar 25, 2026	21.68	21.94	21.68	21.94	21.85	-0.50%	-
Mar 24, 2026	21.98	22.05	21.98	22.05	21.96	2.51%	-
Mar 23, 2026	21.01	21.98	21.01	21.51	21.42	1.41%	662
Mar 20, 2026	22.02	22.02	21.21	21.21	21.12	-3.72%	1,060
Mar 19, 2026	22.42	22.42	21.91	22.03	21.94	-1.74%	1,110
Mar 18, 2026	22.47	22.47	22.42	22.42	22.33	-2.27%	-
Mar 17, 2026	22.72	22.94	22.72	22.94	22.84	-1.16%	-
Mar 16, 2026	23.08	23.21	23.08	23.21	23.11	-0.09%	-
Mar 13, 2026	22.93	23.23	22.93	23.23	23.13	4.55%	-
Mar 12, 2026	22.66	22.86	22.22	22.22	22.13	-4.59%	200
Mar 11, 2026	23.33	23.33	23.29	23.29	23.19	-4.74%	-
Mar 10, 2026	24.47	24.47	24.45	24.45	24.35	2.52%	-
Mar 9, 2026	24.39	24.39	23.42	23.85	23.75	4.15%	1,351
Mar 6, 2026	24.11	24.11	22.90	22.90	22.80	1.55%	-
Mar 5, 2026	23.01	23.01	22.55	22.55	22.46	-3.22%	-
Mar 4, 2026	22.40	23.88	22.40	23.30	23.20	8.37%	150
Mar 3, 2026	22.35	22.35	20.92	21.50	21.41	-6.32%	218
Mar 2, 2026	22.94	22.95	22.94	22.95	22.85	-1.46%	-
Feb 27, 2026	23.42	23.42	23.29	23.29	23.19	4.82%	-
Feb 26, 2026	21.83	22.24	21.83	22.22	22.13	6.83%	400
Feb 25, 2026	20.30	20.80	20.30	20.80	20.71	5.02%	1,100
Feb 24, 2026	19.95	19.95	19.81	19.81	19.72	-5.91%	-
Feb 23, 2026	21.15	21.15	21.05	21.05	20.96	-	-
Feb 20, 2026	21.72	21.72	21.05	21.05	20.96	-3.44%	2,275
Feb 19, 2026	21.80	22.10	21.80	21.80	21.71	-0.64%	1,503
Feb 18, 2026	22.00	22.00	21.94	21.94	21.85	0.50%	-
Feb 17, 2026	21.91	21.91	21.83	21.83	21.74	-4.17%	-
Feb 16, 2026	22.89	22.89	22.78	22.78	22.69	-0.35%	1,062
Feb 13, 2026	22.20	22.86	22.20	22.86	22.76	-6.88%	124
Feb 12, 2026	24.40	24.55	24.40	24.55	24.45	-9.31%	40
Feb 11, 2026	27.08	27.08	27.07	27.07	26.96	0.63%	-